Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olympic Steel Inc (NQ: ZEUS )

48.56 -1.94 (-3.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 4.771 5.002 4.734 5.002 18,928 +0.04(+0.76%)
May 28, 2002 5.039 5.177 4.771 4.964 11,789 -0.17(-3.26%)
May 27, 2002 5.196 5.196 5.085 5.131 5,300 +0.00(+0.00%)
May 24, 2002 5.196 5.196 5.085 5.131 5,300 -0.09(-1.77%)
May 23, 2002 5.224 5.224 4.946 5.224 25,635 +0.09(+1.80%)
May 22, 2002 5.039 5.177 4.900 5.131 8,653 +0.18(+3.74%)
May 21, 2002 4.918 5.038 4.918 4.946 3,677 -0.23(-4.46%)
May 20, 2002 5.085 5.177 4.900 5.177 11,465 +0.09(+1.82%)
May 17, 2002 5.177 5.177 5.085 5.085 2,163 -0.27(-5.01%)
May 16, 2002 5.177 5.177 5.177 5.353 1,189 -0.05(-0.86%)
May 15, 2002 5.224 5.399 5.085 5.399 2,812 +0.18(+3.36%)
May 14, 2002 4.992 5.362 4.992 5.224 4,651 +0.22(+4.42%)
May 13, 2002 5.085 5.085 4.946 5.003 3,028 -0.14(-2.68%)
May 10, 2002 5.131 5.224 5.131 5.140 5,949 -0.17(-3.14%)
May 09, 2002 5.085 5.307 5.085 5.307 5,083 -0.01(-0.17%)
May 08, 2002 5.103 5.362 4.946 5.316 22,822 +0.17(+3.23%)
May 07, 2002 5.251 5.251 5.103 5.150 36,018 -0.09(-1.76%)
May 06, 2002 5.085 5.270 5.085 5.242 34,288 +0.14(+2.72%)
May 03, 2002 5.039 5.122 4.807 5.103 16,441 +0.25(+5.14%)
May 02, 2002 4.900 4.937 4.687 4.854 19,037 -0.18(-3.67%)
May 01, 2002 5.085 5.085 4.993 5.039 3,569 +0.09(+1.87%)
Apr 30, 2002 5.002 5.085 4.900 4.946 10,275 +0.00(+0.00%)
Apr 29, 2002 4.864 5.066 4.864 4.946 15,359 +0.18(+3.68%)
Apr 26, 2002 4.992 4.992 4.771 4.771 5,300 -0.05(-0.94%)
Apr 25, 2002 4.814 4.816 4.814 4.816 1,514 +0.10(+2.14%)
Apr 24, 2002 4.752 4.752 4.715 4.715 216 -0.04(-0.78%)
Apr 23, 2002 4.872 4.872 4.752 4.752 2,055 -0.06(-1.15%)
Apr 22, 2002 5.076 5.085 4.761 4.807 5,516 +0.03(+0.58%)
Apr 19, 2002 4.844 5.085 4.613 4.780 8,545 -0.12(-2.45%)
Apr 18, 2002 4.900 4.955 4.623 4.900 12,006 +0.03(+0.57%)
Apr 17, 2002 4.807 4.900 4.807 4.872 10,167 -0.21(-4.18%)
Apr 16, 2002 4.992 5.085 4.669 5.085 8,112 +0.06(+1.29%)
Apr 15, 2002 4.789 5.020 4.697 5.020 12,763 +0.07(+1.50%)
Apr 12, 2002 5.039 5.085 4.789 4.946 68,576 -0.14(-2.73%)
Apr 11, 2002 5.270 5.280 5.085 5.085 38,939 -0.18(-3.51%)
Apr 10, 2002 5.177 5.399 5.039 5.270 11,898 -0.09(-1.72%)
Apr 09, 2002 5.084 5.455 4.650 5.362 136,287 +0.00(+0.00%)
Apr 08, 2002 5.436 5.455 5.251 5.362 41,318 -0.13(-2.36%)
Apr 05, 2002 5.529 5.547 5.362 5.492 40,778 -0.01(-0.17%)
Apr 04, 2002 5.640 5.658 5.436 5.501 35,153 -0.09(-1.65%)
Apr 03, 2002 5.547 5.667 5.501 5.593 58,949 +0.05(+0.83%)
Apr 02, 2002 5.593 5.686 5.408 5.547 103,297 -0.14(-2.42%)
Apr 01, 2002 5.593 5.732 5.593 5.685 57,543 +0.09(+1.64%)
Mar 29, 2002 5.316 5.806 5.224 5.593 167,763 +0.00(+0.00%)
Mar 28, 2002 5.316 5.806 5.224 5.593 167,763 +0.28(+5.22%)
Mar 27, 2002 4.798 5.316 4.724 5.316 192,749 +0.60(+12.77%)
Mar 26, 2002 4.391 4.928 4.391 4.714 118,764 +0.28(+6.23%)
Mar 25, 2002 4.207 4.438 4.123 4.438 24,228 +0.09(+2.13%)
Mar 22, 2002 3.957 4.345 3.957 4.345 20,443 +0.42(+10.59%)
Mar 21, 2002 3.975 4.114 3.883 3.929 32,557 +0.14(+3.66%)
Mar 20, 2002 3.874 4.059 3.744 3.791 19,577 -0.08(-2.15%)
Mar 19, 2002 3.800 3.892 3.689 3.874 11,032 -0.10(-2.56%)
Mar 18, 2002 3.901 3.975 3.837 3.975 15,467 +0.00(+0.00%)
Mar 15, 2002 3.929 3.975 3.791 3.975 16,765 +0.15(+3.86%)
Mar 14, 2002 3.698 3.883 3.606 3.827 22,065 +0.13(+3.50%)
Mar 13, 2002 3.883 3.966 3.624 3.698 45,861 -0.05(-1.23%)
Mar 12, 2002 3.883 3.883 3.670 3.744 11,898 +0.05(+1.25%)
Mar 11, 2002 3.791 3.883 3.698 3.698 7,679 -0.08(-2.20%)
Mar 08, 2002 3.744 3.781 3.744 3.781 2,920 +0.00(+0.00%)
Mar 07, 2002 3.791 3.975 3.726 3.781 26,608 -0.10(-2.62%)
Mar 06, 2002 4.040 4.040 3.698 3.883 20,875 -0.06(-1.41%)
Mar 05, 2002 3.698 3.975 3.698 3.938 14,385 +0.29(+7.85%)
Mar 04, 2002 3.680 3.680 3.652 3.652 21,416 -0.02(-0.50%)
Mar 01, 2002 3.698 3.707 3.633 3.670 11,898 -0.03(-0.75%)
Feb 28, 2002 3.656 3.744 3.643 3.698 39,263 +0.00(+0.00%)
Feb 27, 2002 3.735 3.883 3.698 3.698 12,763 -0.08(-2.20%)
Feb 26, 2002 3.587 3.781 3.587 3.781 34,720 +0.08(+2.25%)
Feb 25, 2002 3.643 3.791 3.624 3.698 54,731 +0.05(+1.27%)
Feb 22, 2002 3.652 3.652 3.652 3.652 0 +0.00(+0.00%)
Feb 21, 2002 3.421 3.698 3.411 3.652 25,635 +0.14(+3.92%)
Feb 20, 2002 3.513 3.532 3.337 3.514 973 -0.16(-4.47%)
Feb 19, 2002 3.624 3.679 3.513 3.679 6,706 -0.02(-0.52%)
Feb 18, 2002 3.735 3.744 3.652 3.698 20,226 +0.00(+0.00%)
Feb 15, 2002 3.735 3.744 3.652 3.698 20,226 +0.00(+0.00%)
Feb 14, 2002 3.948 3.957 3.652 3.698 19,794 -0.13(-3.38%)
Feb 13, 2002 3.633 4.022 3.633 3.827 39,804 +0.10(+2.73%)
Feb 12, 2002 3.689 3.744 3.606 3.726 11,140 +0.12(+3.33%)
Feb 11, 2002 3.513 3.698 3.513 3.606 6,814 -0.09(-2.50%)
Feb 08, 2002 3.726 3.763 3.513 3.698 51,161 -0.03(-0.74%)
Feb 07, 2002 3.698 3.744 3.698 3.726 13,520 +0.02(+0.50%)
Feb 06, 2002 3.698 3.791 3.606 3.707 15,900 +0.06(+1.78%)
Feb 05, 2002 3.448 3.698 3.448 3.643 12,979 +0.13(+3.62%)
Feb 04, 2002 3.559 3.559 3.264 3.515 104,595 -0.08(-2.25%)
Feb 01, 2002 3.532 3.652 3.282 3.596 21,849 -0.03(-0.77%)
Jan 31, 2002 3.097 3.624 3.097 3.624 45,645 +0.64(+21.36%)
Jan 30, 2002 3.032 3.032 2.986 2.986 5,732 -0.03(-0.92%)
Jan 29, 2002 2.783 3.014 2.774 3.014 15,034 +0.13(+4.49%)
Jan 28, 2002 2.783 2.958 2.783 2.884 15,900 +0.03(+0.97%)
Jan 25, 2002 2.820 2.958 2.783 2.857 21,741 -0.02(-0.64%)
Jan 24, 2002 2.737 2.875 2.737 2.875 13,196 +0.10(+3.67%)
Jan 23, 2002 2.774 2.774 2.737 2.774 1,838 +0.04(+1.35%)
Jan 22, 2002 2.737 2.737 2.737 2.737 0 +0.00(+0.00%)
Jan 21, 2002 2.774 2.774 2.737 2.737 10,275 +0.00(+0.00%)
Jan 18, 2002 2.774 2.774 2.737 2.737 10,275 -0.04(-1.33%)
Jan 17, 2002 2.774 2.774 2.737 2.774 6,814 +0.03(+1.01%)
Jan 16, 2002 2.746 2.746 2.746 2.746 108 -0.07(-2.62%)
Jan 15, 2002 2.774 2.848 2.774 2.820 20,983 +0.05(+1.67%)
Jan 14, 2002 2.774 2.903 2.737 2.774 59,274 -0.01(-0.33%)
Jan 11, 2002 2.681 2.820 2.681 2.783 6,598 +0.09(+3.44%)
Jan 10, 2002 2.727 2.727 2.681 2.690 1,189 +0.33(+14.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.